Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3160.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031600002021-01-22 3:50PM EST2021-01-29145.70140.20143.40-9.40-6.06%1430529.74%
AMZN210205C031600002021-01-22 3:57PM EST2021-02-05192.18188.10191.70-21.92-10.24%3520545.06%
AMZN210212C031600002021-01-22 3:57PM EST2021-02-12206.33202.55206.30-40.47-16.40%226742.00%
AMZN210219C031600002021-01-22 3:51PM EST2021-02-19220.25212.75216.00-6.75-2.97%1549939.31%
AMZN210226C031600002021-01-22 3:20PM EST2021-02-26228.50224.25228.20-32.50-12.45%12538.43%
AMZN210319C031600002021-01-22 1:15PM EST2021-03-19258.62258.10261.60-19.93-7.15%5125337.35%
AMZN210618C031600002021-01-21 1:29PM EST2021-06-18372.30369.10374.75-16.15-4.16%117037.31%
AMZN210716C031600002021-01-20 10:05AM EST2021-07-16345.00393.05398.500.00-21036.92%
AMZN210820C031600002021-01-22 3:44PM EST2021-08-20436.32427.45434.20+21.32+5.14%53737.44%
AMZN210917C031600002021-01-19 9:50AM EST2021-09-17341.70448.35452.150.00-17736.93%
AMZN211119C031600002021-01-20 2:42PM EST2021-11-19482.35491.10498.850.00-1636.91%
AMZN211217C031600002021-01-20 9:51AM EST2021-12-17448.66502.00519.500.00-1137.04%
AMZN220121C031600002021-01-21 1:50PM EST2022-01-21539.00524.25532.550.00-18936.25%
AMZN230120C031600002021-01-20 3:55PM EST2023-01-20691.04704.15719.750.00-32436.22%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031600002021-01-22 3:58PM EST2021-01-2910.3010.0010.65-1.84-15.16%36529529.26%
AMZN210205P031600002021-01-22 3:35PM EST2021-02-0557.5557.2559.20+0.50+0.88%2012044.95%
AMZN210212P031600002021-01-22 2:49PM EST2021-02-1269.8070.9072.25-0.75-1.06%41741.36%
AMZN210219P031600002021-01-22 3:21PM EST2021-02-1980.5881.1582.85+6.94+9.42%1421439.04%
AMZN210226P031600002021-01-20 2:33PM EST2021-02-26104.8592.3094.400.00-10938.02%
AMZN210319P031600002021-01-22 3:43PM EST2021-03-19123.05125.20127.50+4.01+3.37%48436.98%
AMZN210618P031600002021-01-21 12:27PM EST2021-06-18223.30231.40235.500.00-112436.45%
AMZN210716P031600002021-01-14 3:47PM EST2021-07-16328.10253.40256.300.00-2835.79%
AMZN210820P031600002021-01-11 1:15PM EST2021-08-20361.85286.40291.400.00-51636.35%
AMZN210917P031600002021-01-14 12:50PM EST2021-09-17369.00303.05308.150.00-24835.79%
AMZN211119P031600002021-01-14 10:55AM EST2021-11-19398.40344.95350.950.00-12235.57%
AMZN220121P031600002021-01-20 2:04PM EST2022-01-21366.60374.10380.350.00-110834.68%
AMZN230120P031600002021-01-12 10:50AM EST2023-01-20586.00529.25539.000.00-1733.50%